Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 29, 2018 | 23.81 | 23.81 | 23.81 | 0 | +0.18(+0.76%) | |
Mar 28, 2018 | 23.88 | 23.88 | 23.60 | 23.63 | 104,171 | +0.14(+0.59%) |
Mar 27, 2018 | 24.12 | 24.12 | 23.48 | 23.49 | 127,796 | -0.22(-0.93%) |
Mar 26, 2018 | 23.67 | 23.89 | 23.48 | 23.71 | 80,691 | +0.28(+1.18%) |
Mar 23, 2018 | 23.62 | 23.93 | 23.42 | 23.44 | 220,034 | -0.14(-0.59%) |
Mar 22, 2018 | 23.77 | 23.82 | 23.57 | 23.57 | 81,867 | -0.40(-1.65%) |
Mar 21, 2018 | 23.93 | 24.05 | 23.88 | 23.97 | 115,981 | +0.10(+0.42%) |
Mar 20, 2018 | 23.88 | 23.99 | 23.84 | 23.87 | 116,790 | +0.04(+0.15%) |
Mar 19, 2018 | 23.89 | 23.99 | 23.73 | 23.83 | 73,384 | -0.18(-0.76%) |
Mar 16, 2018 | 24.06 | 24.11 | 23.96 | 24.02 | 55,364 | -0.06(-0.26%) |
Mar 15, 2018 | 24.16 | 24.17 | 24.05 | 24.08 | 43,013 | +0.03(+0.14%) |
Mar 14, 2018 | 24.25 | 24.25 | 24.05 | 24.05 | 101,117 | -0.04(-0.17%) |
Mar 13, 2018 | 24.33 | 24.37 | 24.04 | 24.09 | 504,507 | -0.15(-0.61%) |
Mar 12, 2018 | 24.24 | 24.31 | 24.19 | 24.23 | 57,584 | +0.08(+0.34%) |
Mar 09, 2018 | 24.03 | 24.24 | 23.92 | 24.15 | 122,542 | +0.14(+0.59%) |
Mar 08, 2018 | 24.03 | 24.13 | 23.85 | 24.01 | 54,980 | +0.02(+0.07%) |
Mar 07, 2018 | 23.99 | 23.79 | 23.99 | 329,986 | +0.01(+0.04%) | |
Mar 06, 2018 | 23.97 | 24.05 | 23.89 | 23.98 | 235,651 | +0.26(+1.11%) |
Mar 05, 2018 | 23.68 | 23.88 | 23.56 | 23.72 | 58,661 | +0.02(+0.07%) |
Mar 02, 2018 | 23.50 | 23.92 | 23.28 | 23.70 | 108,194 | +0.05(+0.21%) |
Mar 01, 2018 | 23.83 | 23.86 | 23.41 | 23.66 | 133,676 | -0.23(-0.96%) |
Feb 28, 2018 | 24.18 | 24.19 | 23.88 | 23.88 | 115,393 | -0.15(-0.61%) |
Feb 27, 2018 | 24.27 | 24.33 | 24.03 | 24.03 | 109,808 | -0.33(-1.37%) |
Feb 26, 2018 | 24.36 | 24.47 | 24.25 | 24.36 | 28,639 | +0.21(+0.88%) |
Feb 23, 2018 | 24.04 | 24.27 | 24.01 | 24.15 | 50,670 | +0.17(+0.71%) |
Feb 22, 2018 | 24.09 | 24.22 | 23.97 | 23.98 | 593,037 | -0.04(-0.18%) |
Feb 21, 2018 | 24.07 | 24.30 | 23.96 | 24.02 | 1,610,122 | +0.00(+0.01%) |
Feb 20, 2018 | 24.05 | 24.16 | 23.89 | 24.02 | 84,044 | -0.15(-0.61%) |
Feb 16, 2018 | 24.17 | 24.17 | 24.17 | 0 | +0.21(+0.88%) | |
Feb 15, 2018 | 23.99 | 24.07 | 23.83 | 23.96 | 145,020 | +0.11(+0.48%) |
Feb 14, 2018 | 23.37 | 23.91 | 23.37 | 23.84 | 43,986 | +0.28(+1.18%) |
Feb 13, 2018 | 23.39 | 23.57 | 23.30 | 23.56 | 230,185 | +0.09(+0.37%) |
Feb 12, 2018 | 23.32 | 23.61 | 23.30 | 23.48 | 49,870 | +0.33(+1.41%) |
Feb 09, 2018 | 23.17 | 23.45 | 22.67 | 23.15 | 171,461 | +0.14(+0.60%) |
Feb 08, 2018 | 23.71 | 23.71 | 23.00 | 23.01 | 59,912 | -0.58(-2.45%) |
Feb 07, 2018 | 23.68 | 23.68 | 23.50 | 23.59 | 29,823 | -0.25(-1.06%) |
Feb 06, 2018 | 23.43 | 23.94 | 23.21 | 23.84 | 284,816 | +0.14(+0.59%) |
Feb 05, 2018 | 24.10 | 24.10 | 23.31 | 23.70 | 47,446 | -0.53(-2.19%) |
Feb 02, 2018 | 24.61 | 24.61 | 24.23 | 24.23 | 156,891 | -0.54(-2.17%) |
Feb 01, 2018 | 25.17 | 25.17 | 24.71 | 24.77 | 48,684 | +0.00(+0.00%) |
Jan 31, 2018 | 24.86 | 24.95 | 24.71 | 24.77 | 68,184 | +0.07(+0.30%) |
Jan 30, 2018 | 24.86 | 25.28 | 24.63 | 24.70 | 80,479 | -0.17(-0.69%) |
Jan 29, 2018 | 24.94 | 25.04 | 24.85 | 24.87 | 130,417 | -0.24(-0.94%) |
Jan 26, 2018 | 24.99 | 25.18 | 24.99 | 25.11 | 318,227 | +0.23(+0.92%) |
Jan 25, 2018 | 25.04 | 25.10 | 24.87 | 24.88 | 49,176 | -0.11(-0.42%) |
Jan 24, 2018 | 25.01 | 25.07 | 24.86 | 24.98 | 59,853 | +0.12(+0.49%) |
Jan 23, 2018 | 24.80 | 24.96 | 24.75 | 24.86 | 133,725 | +0.10(+0.39%) |
Jan 22, 2018 | 24.75 | 24.94 | 24.63 | 24.76 | 56,779 | +0.01(+0.03%) |
Jan 19, 2018 | 24.76 | 24.84 | 24.70 | 24.76 | 93,138 | +0.11(+0.43%) |
Jan 18, 2018 | 24.76 | 24.76 | 24.54 | 24.65 | 57,724 | -0.02(-0.07%) |
Jan 17, 2018 | 24.62 | 24.84 | 24.50 | 24.67 | 74,405 | +0.12(+0.50%) |
Jan 16, 2018 | 24.60 | 24.79 | 24.45 | 24.54 | 46,662 | +0.00(+0.00%) |
Jan 12, 2018 | 24.54 | 24.54 | 24.54 | 0 | +0.24(+1.01%) | |
Jan 11, 2018 | 24.39 | 24.41 | 24.28 | 24.30 | 63,716 | +0.14(+0.57%) |
Jan 10, 2018 | 24.30 | 24.47 | 24.10 | 24.16 | 104,083 | -0.07(-0.27%) |
Jan 09, 2018 | 24.23 | 24.33 | 24.18 | 24.23 | 111,338 | -0.00(-0.00%) |
Jan 08, 2018 | 24.24 | 24.30 | 24.20 | 24.23 | 257,275 | -0.02(-0.10%) |
Jan 05, 2018 | 24.24 | 24.31 | 24.20 | 24.25 | 26,507 | +0.05(+0.20%) |
Jan 04, 2018 | 24.14 | 24.25 | 24.09 | 24.20 | 98,651 | +0.12(+0.51%) |
Jan 03, 2018 | 23.95 | 24.11 | 23.95 | 24.08 | 266,077 | +0.21(+0.89%) |